iShares ESG 1-5 Year USD Corporate Bond ETF (SUSB) Historical Stock Data
24.28 ↑0.04 (0.17%)
As of April 23, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, SUSB is down -0.02% a day on average. There have been 15 days where iShares ESG 1-5 Year USD Corporate Bond ETF closed green and 15 days where SUSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 24.24 | 24.28 | ↑$0.04 (0.17%) | 24.24 | 24.30 | 111.43K |
| 2024-04-22 | 24.22 | 24.24 | ↑$0.02 (0.08%) | 24.22 | 24.25 | 88.59K |
| 2024-04-19 | 24.23 | 24.21 | ↓$0.02 (-0.08%) | 24.20 | 24.23 | 57.60K |
| 2024-04-18 | 24.23 | 24.20 | ↓$0.03 (-0.12%) | 24.19 | 24.23 | 96.23K |
| 2024-04-17 | 24.20 | 24.22 | ↑$0.02 (0.08%) | 24.20 | 24.24 | 161.82K |
| 2024-04-16 | 24.18 | 24.19 | ↑$0.01 (0.04%) | 24.17 | 24.19 | 71.73K |
| 2024-04-15 | 24.25 | 24.20 | ↓$0.05 (-0.21%) | 24.20 | 24.25 | 65.68K |
| 2024-04-12 | 24.27 | 24.28 | ↑$0.01 (0.04%) | 24.27 | 24.29 | 84.67K |
| 2024-04-11 | 24.26 | 24.23 | ↓$0.03 (-0.12%) | 24.22 | 24.26 | 47.08K |
| 2024-04-10 | 24.29 | 24.22 | ↓$0.07 (-0.29%) | 24.22 | 24.29 | 76.56K |
| 2024-04-09 | 24.36 | 24.38 | ↑$0.02 (0.08%) | 24.36 | 24.38 | 86.18K |
| 2024-04-08 | 24.36 | 24.34 | ↓$0.02 (-0.08%) | 24.33 | 24.36 | 123.05K |
| 2024-04-05 | 24.35 | 24.36 | ↑$0.01 (0.04%) | 24.35 | 24.39 | 127.10K |
| 2024-04-04 | 24.40 | 24.40 | ↑$0.00 (0.00%) | 24.37 | 24.41 | 95.34K |
| 2024-04-03 | 24.35 | 24.38 | ↑$0.03 (0.12%) | 24.34 | 24.39 | 94.50K |
| 2024-04-02 | 24.35 | 24.36 | ↑$0.01 (0.04%) | 24.34 | 24.36 | 90.06K |
| 2024-04-01 | 24.42 | 24.35 | ↓$0.07 (-0.29%) | 24.34 | 24.43 | 142.78K |
| 2024-03-28 | 24.48 | 24.48 | ↑$0.00 (0.00%) | 24.48 | 24.50 | 174.69K |
| 2024-03-27 | 24.48 | 24.51 | ↑$0.03 (0.12%) | 24.47 | 24.51 | 73.78K |
| 2024-03-26 | 24.45 | 24.47 | ↑$0.02 (0.08%) | 24.44 | 24.47 | 98.38K |
| 2024-03-25 | 24.49 | 24.47 | ↓$0.02 (-0.08%) | 24.46 | 24.49 | 81.13K |
| 2024-03-22 | 24.50 | 24.49 | ↓$0.01 (-0.04%) | 24.48 | 24.50 | 128.09K |
| 2024-03-21 | 24.48 | 24.46 | ↓$0.02 (-0.08%) | 24.45 | 24.48 | 119.73K |
| 2024-03-20 | 24.41 | 24.45 | ↑$0.04 (0.16%) | 24.39 | 24.46 | 62.54K |
| 2024-03-19 | 24.38 | 24.42 | ↑$0.04 (0.16%) | 24.38 | 24.42 | 254.59K |
| 2024-03-18 | 24.38 | 24.37 | ↓$0.02 (-0.06%) | 24.36 | 24.38 | 59.09K |
| 2024-03-15 | 24.38 | 24.36 | ↓$0.02 (-0.08%) | 24.35 | 24.38 | 70.78K |
| 2024-03-14 | 24.40 | 24.38 | ↓$0.02 (-0.08%) | 24.37 | 24.40 | 75.97K |
| 2024-03-13 | 24.43 | 24.42 | ↓$0.02 (-0.06%) | 24.41 | 24.45 | 88.20K |
| 2024-03-12 | 24.44 | 24.42 | ↓$0.03 (-0.10%) | 24.41 | 24.45 | 92.03K |
Create an account or log in to view more rows.
$SUSB I do it for the thrills!
$SUSB Hold on to your Butts.
$SUSB we had no volume for days before the last big rip
$SUSB omg this is bullshit
$SUSB no pain no gain
$SUSB Beautiful!! 😀
$SUSB no pain no gain
$SUSB power hour will be fucking crazy
$SUSB love this stock!!!!
$SUSB rocket fuel tanks are full. Gonna shoot to the stars